3892東証S貸借
業種 パルプ・紙
岡山製紙 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,829 (24/04/01) | 861 (23/06/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,829 (24/04/01) | 1,232 (24/02/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,554 | 1,560 | 1,510 | 1,535 | -19 | -1.2 | 24,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,554 | 1,560 | 1,510 | 1,535 | -19 | -1.2 | 21,500 |
| 4/26 | 1,460 | 1,585 | 1,457 | 1,554 | +100 | +6.9 | 22,100 |
| 4/19 | 1,590 | 1,593 | 1,439 | 1,454 | -136 | -8.6 | 48,100 |
| 4/12 | 1,646 | 1,650 | 1,572 | 1,590 | -54 | -3.3 | 31,400 |
| 4/5 | 1,810 | 1,829 | 1,472 | 1,644 | -89 | -5.1 | 165,400 |
| 3/29 | 1,606 | 1,754 | 1,569 | 1,733 | +168 | +10.7 | 173,900 |
| 3/22 | 1,486 | 1,584 | 1,420 | 1,565 | +79 | +5.3 | 76,600 |
| 3/15 | 1,425 | 1,536 | 1,425 | 1,486 | +62 | +4.4 | 76,700 |
| 3/8 | 1,411 | 1,424 | 1,381 | 1,424 | +42 | +3.0 | 30,200 |
| 3/1 | 1,387 | 1,417 | 1,350 | 1,382 | +35 | +2.6 | 27,300 |
| 2/22 | 1,339 | 1,402 | 1,339 | 1,347 | +10 | +0.8 | 25,700 |
| 2/16 | 1,340 | 1,360 | 1,232 | 1,337 | -23 | -1.7 | 64,500 |
| 2/9 | 1,468 | 1,482 | 1,360 | 1,360 | -105 | -7.2 | 40,800 |
| 2/2 | 1,427 | 1,485 | 1,404 | 1,465 | +38 | +2.7 | 46,200 |
| 1/26 | 1,361 | 1,440 | 1,345 | 1,427 | +58 | +4.2 | 94,500 |
| 1/19 | 1,350 | 1,396 | 1,311 | 1,369 | +14 | +1.0 | 85,400 |
| 1/12 | 1,363 | 1,430 | 1,330 | 1,355 | -7 | -0.5 | 135,800 |
| 1/5 | 1,422 | 1,465 | 1,356 | 1,362 | -60 | -4.2 | 172,400 |
| 12/29 | 1,127 | 1,473 | 1,118 | 1,422 | +311 | +28.0 | 639,800 |
| 12/22 | 1,079 | 1,123 | 1,071 | 1,111 | +39 | +3.6 | 23,700 |
| 12/15 | 1,067 | 1,078 | 1,032 | 1,072 | -7 | -0.7 | 23,200 |
| 12/8 | 1,098 | 1,123 | 1,018 | 1,079 | -6 | -0.6 | 34,300 |
| 12/1 | 1,031 | 1,085 | 1,018 | 1,085 | +40 | +3.8 | 55,400 |
| 11/24 | 1,019 | 1,060 | 1,019 | 1,045 | +19 | +1.9 | 16,500 |
| 11/17 | 999 | 1,026 | 993 | 1,026 | +28 | +2.8 | 18,300 |
| 11/10 | 1,047 | 1,047 | 981 | 998 | -30 | -2.9 | 22,500 |
| 11/2 | 1,038 | 1,051 | 1,027 | 1,028 | -3 | -0.3 | 13,900 |
| 10/27 | 1,007 | 1,060 | 977 | 1,031 | +24 | +2.4 | 24,000 |
| 10/20 | 1,001 | 1,040 | 970 | 1,007 | -3 | -0.3 | 27,500 |
| 10/13 | 1,040 | 1,048 | 1,007 | 1,010 | -29 | -2.8 | 23,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて